AMZN
$1,293.32
Amazon.Com
($1.68)
(.13%)

Option Analysis for Amazon.Com

0.0%
Options
4.3%
Average
-
Liquidity
Strategies:
Long Calls
Covered Calls
Long Puts
Short Strangle
Options expiring on Friday, February 02, 2018
Calls
Puts
Priced Move
Price
Volume
Open Interest
Strike
Open Interest
Volume
Price
Priced Move
-3.5%
$297.54
10.0
10.0
$950.00
28.0
10.0
$0.20
26.6%
-3.5%
$277.49
1.0
1.0
$970.00
36.0
58.0
$0.25
25.0%
-0.1%
$301.66
2.0
1.0
$990.00
35.0
1.0
$0.52
23.5%
0.2%
$296.10
1.0
2.0
$1,000.00
46.0
1.0
$0.66
22.7%
2.6%
$306.59
1.0
1.0
$1,020.00
44.0
15.0
$1.04
21.2%
-8.0%
$145.25
2.0
2.0
$1,045.00
2.0
2.0
$1.00
19.3%
-6.9%
$144.35
2.0
2.0
$1,060.00
43.0
1.0
$0.91
18.1%
-1.3%
$206.76
1.0
1.0
$1,070.00
43.0
1.0
$1.42
17.4%
-2.6%
$185.19
1.0
1.0
$1,075.00
81.0
3.0
$0.91
17.0%
-1.3%
$197.08
1.0
1.0
$1,080.00
524.0
3.0
$0.90
16.6%
1.2%
$224.18
5.0
7.0
$1,085.00
5.0
1.0
$1.00
16.2%
-7.3%
$108.52
4.0
4.0
$1,090.00
25.0
4.0
$0.85
15.8%
1.3%
$214.54
5.0
5.0
$1,095.00
53.0
2.0
$1.00
15.4%
0.5%
$200.00
3.0
16.0
$1,100.00
338.0
15.0
$0.77
15.0%
0.7%
$197.08
1.0
2.0
$1,105.00
152.0
17.0
$1.06
14.6%
1.0%
$191.74
1.0
11.0
$1,115.00
56.0
34.0
$1.28
13.9%
0.5%
$179.30
10.0
32.0
$1,120.00
61.0
30.0
$1.76
13.5%
-7.3%
$74.15
1.0
1.0
$1,125.00
41.0
17.0
$1.15
13.1%
2.5%
$195.50
6.0
6.0
$1,130.00
61.0
16.0
$2.14
12.8%
0.8%
$168.18
1.0
1.0
$1,135.00
32.0
1.0
$1.91
12.4%
0.0%
$153.64
1.0
6.0
$1,140.00
57.0
25.0
$2.35
12.0%
0.7%
$157.95
8.0
13.0
$1,145.00
59.0
4.0
$2.87
11.7%
-5.8%
$71.45
1.0
1.0
$1,147.50
26.0
1.0
$5.00
11.7%
0.4%
$148.34
1.0
25.0
$1,150.00
388.0
19.0
$3.50
11.4%
-3.0%
$102.58
1.0
1.0
$1,152.50
6.0
1.0
$2.14
11.1%
-6.1%
$59.38
1.0
1.0
$1,155.00
59.0
10.0
$3.59
11.0%
-4.8%
$74.00
2.0
2.0
$1,157.50
1.0
1.0
$4.00
10.8%
2.5%
$165.75
11.0
26.0
$1,160.00
64.0
5.0
$4.21
10.6%
-6.3%
$49.25
2.0
1.0
$1,162.50
7.0
5.0
$3.68
10.4%
2.2%
$157.03
76.0
44.0
$1,165.00
27.0
1.0
$4.98
10.3%
3.0%
$164.90
1.0
5.0
$1,167.50
11.0
1.0
$2.96
10.0%
0.7%
$132.26
2.0
40.0
$1,170.00
111.0
19.0
$5.02
9.9%
2.3%
$150.11
1.0
21.0
$1,172.50
24.0
5.0
$4.58
9.7%
0.7%
$127.15
2.0
22.0
$1,175.00
96.0
17.0
$5.28
9.6%
2.4%
$146.90
1.0
6.0
$1,177.50
4.0
1.0
$5.40
9.4%
0.9%
$125.30
3.0
76.0
$1,180.00
95.0
22.0
$6.19
9.2%
3.2%
$152.59
1.0
5.0
$1,182.50
16.0
1.0
$5.65
9.0%
3.1%
$148.25
1.0
36.0
$1,185.00
32.0
7.0
$7.67
9.0%
2.9%
$143.65
1.0
17.0
$1,187.50
16.0
6.0
$6.65
8.7%
0.6%
$111.17
3.0
71.0
$1,190.00
117.0
27.0
$6.88
8.5%
0.1%
$102.04
1.0
2.0
$1,192.50
10.0
1.0
$8.00
8.4%
0.1%
$99.98
1.0
64.0
$1,195.00
27.0
8.0
$7.55
8.2%
3.1%
$136.05
1.0
8.0
$1,197.50
36.0
6.0
$6.00
7.9%
1.3%
$110.00
17.0
605.0
$1,200.00
205.0
53.0
$8.60
7.9%
3.1%
$131.45
1.0
8.0
$1,202.50
31.0
1.0
$6.05
7.5%
1.2%
$103.57
1.0
36.0
$1,205.00
32.0
12.0
$10.23
7.6%
4.0%
$138.09
3.0
3.0
$1,207.50
34.0
7.0
$9.84
7.4%
1.4%
$101.73
6.0
82.0
$1,210.00
57.0
12.0
$10.82
7.3%
1.4%
$98.43
12.0
11.0
$1,212.50
39.0
6.0
$10.58
7.1%
1.3%
$95.16
4.0
80.0
$1,215.00
139.0
8.0
$11.89
7.0%
1.0%
$89.36
3.0
31.0
$1,217.50
129.0
2.0
$12.11
6.8%
1.3%
$90.00
32.0
97.0
$1,220.00
158.0
25.0
$12.63
6.6%
3.6%
$117.33
2.0
6.0
$1,222.50
15.0
2.0
$10.00
6.2%
1.2%
$83.38
2.0
105.0
$1,225.00
2,077.0
1.0
$13.30
6.3%
1.6%
$86.48
3.0
8.0
$1,227.50
30.0
13.0
$11.22
6.0%
1.4%
$80.94
13.0
515.0
$1,230.00
123.0
2.0
$16.18
6.1%
1.9%
$84.75
5.0
18.0
$1,232.50
26.0
9.0
$15.77
5.9%
1.9%
$83.29
4.0
59.0
$1,235.00
62.0
2.0
$16.44
5.8%
0.7%
$65.00
1.0
3.0
$1,237.50
24.0
12.0
$17.04
5.6%
1.6%
$74.64
25.0
166.0
$1,240.00
103.0
52.0
$17.80
5.5%
1.8%
$71.00
1.0
66.0
$1,245.00
86.0
20.0
$21.80
5.4%
2.1%
$69.95
26.0
403.0
$1,250.00
381.0
43.0
$21.15
5.0%
2.4%
$69.11
1.0
56.0
$1,255.00
98.0
26.0
$23.62
4.8%
2.5%
$68.19
7.0
15.0
$1,257.50
21.0
2.0
$26.25
4.8%
2.3%
$62.50
25.0
126.0
$1,260.00
58.0
40.0
$25.07
4.5%
1.9%
$55.63
8.0
14.0
$1,262.50
2.0
21.0
$25.70
4.4%
2.2%
$57.00
3.0
54.0
$1,265.00
17.0
21.0
$28.57
4.4%
3.2%
$67.45
1.0
1.0
$1,267.50
12.0
10.0
$28.22
4.2%
2.6%
$56.95
7.0
206.0
$1,270.00
30.0
36.0
$29.73
4.1%
2.8%
$55.00
5.0
83.0
$1,275.00
36.0
130.0
$30.97
3.8%
3.1%
$55.63
6.0
16.0
$1,277.50
12.0
11.0
$31.29
3.6%
3.2%
$55.06
22.0
308.0
$1,280.00
648.0
25.0
$33.01
3.6%
3.1%
$50.82
8.0
24.0
$1,282.50
29.0
22.0
$37.95
3.8%
3.1%
$49.00
21.0
66.0
$1,285.00
28.0
51.0
$35.50
3.4%
3.4%
$47.56
75.0
74.0
$1,290.00
50.0
56.0
$37.49
3.2%
3.6%
$44.30
29.0
77.0
$1,295.00
28.0
15.0
$40.90
3.0%
3.8%
$42.90
210.0
639.0
$1,300.00
177.0
61.0
$42.94
2.8%
4.0%
$40.00
26.0
98.0
$1,305.00
38.0
2.0
$44.10
2.5%
4.3%
$38.60
73.0
203.0
$1,310.00
28.0
10.0
$47.82
2.4%
4.5%
$36.50
23.0
64.0
$1,315.00
22.0
17.0
$51.63
2.3%
4.7%
$34.14
98.0
1,277.0
$1,320.00
37.0
55.0
$43.42
1.3%
4.9%
$32.12
18.0
77.0
$1,325.00
9.0
9.0
$54.24
1.7%
5.2%
$31.02
29.0
182.0
$1,330.00
85.0
5.0
$58.88
1.7%
5.4%
$28.25
43.0
94.0
$1,335.00
6.0
8.0
$46.63
0.4%
5.7%
$27.22
55.0
123.0
$1,340.00
12.0
3.0
$68.65
1.7%
5.4%
$18.09
8.0
52.0
$1,345.00
4.0
3.0
$72.10
1.6%
6.2%
$23.75
57.0
162.0
$1,350.00
22.0
12.0
$74.00
1.3%
6.7%
$20.50
61.0
60.0
$1,360.00
26.0
1.0
$79.81
1.0%
7.3%
$17.83
32.0
1,919.0
$1,370.00
21.0
22.0
$91.00
1.1%
7.9%
$15.65
15.0
107.0
$1,380.00
20.0
1.0
$94.87
0.6%
8.4%
$12.00
13.0
51.0
$1,390.00
1.0
3.0
$98.50
0.1%
9.1%
$11.10
120.0
380.0
$1,400.00
31.0
1.0
$109.87
0.2%
Option Activity Ahead of Earnings